| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 6,625.00 | 6,650.00 | 6,375.00 | 6,450.00 | 1,936,500 | 0 |
| 06-Sep-2024 | 6,400.00 | 6,725.00 | 6,375.00 | 6,625.00 | 5,912,800 | 0 |
| 05-Sep-2024 | 6,050.00 | 6,425.00 | 6,025.00 | 6,375.00 | 4,084,500 | 0 |
| 04-Sep-2024 | 6,075.00 | 6,125.00 | 6,025.00 | 6,025.00 | 746,300 | 0 |
| 03-Sep-2024 | 6,150.00 | 6,150.00 | 6,075.00 | 6,125.00 | 291,300 | 0 |
| 02-Sep-2024 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 544,900 | 0 |
| 30-Aug-2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,050.00 | 422,700 | 0 |
| 29-Aug-2024 | 6,125.00 | 6,175.00 | 6,050.00 | 6,075.00 | 534,800 | 0 |
| 28-Aug-2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 612,000 | 0 |
| 27-Aug-2024 | 6,175.00 | 6,200.00 | 6,125.00 | 6,125.00 | 470,900 | 0 |
| 26-Aug-2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,125.00 | 766,200 | 0 |
| 23-Aug-2024 | 6,050.00 | 6,150.00 | 6,025.00 | 6,125.00 | 849,200 | 0 |
| 22-Aug-2024 | 6,100.00 | 6,125.00 | 6,000.00 | 6,025.00 | 431,700 | 0 |
| 21-Aug-2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,075.00 | 793,900 | 0 |
| 20-Aug-2024 | 5,950.00 | 6,175.00 | 5,925.00 | 6,150.00 | 1,995,300 | 0 |
| 19-Aug-2024 | 5,900.00 | 5,950.00 | 5,850.00 | 5,925.00 | 324,000 | 0 |
| 16-Aug-2024 | 5,900.00 | 5,950.00 | 5,900.00 | 5,900.00 | 367,800 | 0 |
| 15-Aug-2024 | 5,900.00 | 5,950.00 | 5,875.00 | 5,900.00 | 393,400 | 0 |
| 14-Aug-2024 | 5,950.00 | 6,000.00 | 5,900.00 | 5,925.00 | 639,900 | 0 |
| 13-Aug-2024 | 5,925.00 | 5,975.00 | 5,875.00 | 5,950.00 | 867,000 | 0 |
| 12-Aug-2024 | 5,850.00 | 5,925.00 | 5,825.00 | 5,900.00 | 308,100 | 0 |
| 09-Aug-2024 | 5,775.00 | 5,825.00 | 5,775.00 | 5,825.00 | 533,500 | 0 |
| 08-Aug-2024 | 5,750.00 | 5,825.00 | 5,725.00 | 5,775.00 | 535,500 | 0 |
| 07-Aug-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 1,245,300 | 0 |
| 06-Aug-2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,775.00 | 642,500 | 0 |
| 05-Aug-2024 | 6,050.00 | 6,050.00 | 5,725.00 | 5,775.00 | 2,222,800 | 0 |
| 02-Aug-2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,050.00 | 422,200 | 0 |
| 01-Aug-2024 | 6,000.00 | 6,150.00 | 6,000.00 | 6,075.00 | 612,800 | 0 |
| 31-Jul-2024 | 6,000.00 | 6,075.00 | 5,925.00 | 6,025.00 | 616,900 | 0 |
| 30-Jul-2024 | 6,100.00 | 6,150.00 | 5,950.00 | 5,975.00 | 1,399,100 | 0 |
| 29-Jul-2024 | 6,075.00 | 6,250.00 | 6,025.00 | 6,050.00 | 1,833,300 | 0 |
| 26-Jul-2024 | 5,825.00 | 6,050.00 | 5,775.00 | 6,025.00 | 2,243,300 | 0 |
| 25-Jul-2024 | 5,750.00 | 5,850.00 | 5,600.00 | 5,800.00 | 1,620,600 | 0 |
| 24-Jul-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,750.00 | 430,800 | 0 |
| 23-Jul-2024 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 315,700 | 0 |
| 22-Jul-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 300,400 | 0 |
| 19-Jul-2024 | 5,800.00 | 5,900.00 | 5,775.00 | 5,775.00 | 631,400 | 0 |
| 18-Jul-2024 | 5,775.00 | 5,825.00 | 5,700.00 | 5,800.00 | 582,900 | 0 |
| 17-Jul-2024 | 5,775.00 | 5,825.00 | 5,750.00 | 5,750.00 | 737,700 | 0 |
| 16-Jul-2024 | 5,875.00 | 5,900.00 | 5,775.00 | 5,775.00 | 481,400 | 0 |
| 15-Jul-2024 | 5,875.00 | 5,975.00 | 5,850.00 | 5,850.00 | 1,128,000 | 0 |
| 12-Jul-2024 | 5,675.00 | 5,850.00 | 5,650.00 | 5,850.00 | 1,627,300 | 0 |
| 11-Jul-2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,650.00 | 713,900 | 0 |
| 10-Jul-2024 | 5,725.00 | 5,750.00 | 5,650.00 | 5,675.00 | 845,300 | 0 |
| 09-Jul-2024 | 5,850.00 | 5,900.00 | 5,700.00 | 5,700.00 | 1,762,500 | 0 |
| 08-Jul-2024 | 5,450.00 | 5,850.00 | 5,425.00 | 5,825.00 | 2,148,000 | 0 |
| 05-Jul-2024 | 5,500.00 | 5,525.00 | 5,400.00 | 5,425.00 | 834,100 | 0 |
| 04-Jul-2024 | 5,425.00 | 5,550.00 | 5,400.00 | 5,500.00 | 1,360,900 | 0 |
| 03-Jul-2024 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 1,056,100 | 0 |
| 02-Jul-2024 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 598,600 | 0 |
| 01-Jul-2024 | 5,400.00 | 5,475.00 | 5,375.00 | 5,400.00 | 999,600 | 0 |
| 28-Jun-2024 | 5,325.00 | 5,450.00 | 5,300.00 | 5,400.00 | 1,051,300 | 0 |
| 27-Jun-2024 | 5,325.00 | 5,350.00 | 5,250.00 | 5,325.00 | 795,700 | 0 |
| 26-Jun-2024 | 5,375.00 | 5,450.00 | 5,300.00 | 5,325.00 | 864,700 | 0 |
| 25-Jun-2024 | 5,600.00 | 5,625.00 | 5,350.00 | 5,350.00 | 1,767,500 | 0 |
| 24-Jun-2024 | 5,575.00 | 5,700.00 | 5,475.00 | 5,600.00 | 1,601,200 | 0 |
| 21-Jun-2024 | 5,550.00 | 5,625.00 | 5,475.00 | 5,500.00 | 968,600 | 0 |
| 20-Jun-2024 | 5,475.00 | 5,550.00 | 5,400.00 | 5,550.00 | 892,900 | 0 |
| 19-Jun-2024 | 5,550.00 | 5,550.00 | 5,450.00 | 5,475.00 | 405,200 | 0 |
| 14-Jun-2024 | 5,675.00 | 5,700.00 | 5,500.00 | 5,550.00 | 399,900 | 0 |
| 13-Jun-2024 | 5,750.00 | 5,775.00 | 5,600.00 | 5,625.00 | 574,300 | 0 |
| 12-Jun-2024 | 5,825.00 | 5,850.00 | 5,675.00 | 5,700.00 | 802,200 | 0 |
| 11-Jun-2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 299,700 | 0 |
| 10-Jun-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 468,600 | 0 |
| 07-Jun-2024 | 5,900.00 | 5,925.00 | 5,850.00 | 5,875.00 | 442,300 | 0 |
| 06-Jun-2024 | 5,925.00 | 5,975.00 | 5,825.00 | 5,900.00 | 688,700 | 0 |
| 05-Jun-2024 | 6,050.00 | 6,075.00 | 5,850.00 | 5,900.00 | 589,700 | 0 |
| 04-Jun-2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,025.00 | 233,600 | 0 |
| 03-Jun-2024 | 5,925.00 | 6,050.00 | 5,875.00 | 6,000.00 | 501,900 | 0 |
| 31-May-2024 | 5,900.00 | 6,000.00 | 5,825.00 | 5,875.00 | 2,497,100 | 0 |
| 30-May-2024 | 6,025.00 | 6,075.00 | 5,825.00 | 5,825.00 | 1,141,900 | 0 |
| 29-May-2024 | 6,075.00 | 6,100.00 | 6,025.00 | 6,025.00 | 603,300 | 0 |
| 28-May-2024 | 6,125.00 | 6,200.00 | 6,075.00 | 6,075.00 | 392,900 | 0 |
| 27-May-2024 | 6,150.00 | 6,175.00 | 6,050.00 | 6,175.00 | 546,000 | 0 |
| 22-May-2024 | 6,150.00 | 6,175.00 | 6,075.00 | 6,175.00 | 474,100 | 0 |
| 21-May-2024 | 6,200.00 | 6,225.00 | 6,100.00 | 6,100.00 | 505,200 | 0 |
| 20-May-2024 | 6,125.00 | 6,225.00 | 6,125.00 | 6,200.00 | 513,700 | 0 |
| 17-May-2024 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 773,800 | 0 |
| 16-May-2024 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 761,900 | 0 |
| 15-May-2024 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 321,400 | 0 |
| 14-May-2024 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 536,800 | 0 |
| 13-May-2024 | 6,200.00 | 6,250.00 | 6,050.00 | 6,075.00 | 894,300 | 0 |
| 08-May-2024 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 381,300 | 0 |
| 07-May-2024 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 251,100 | 0 |
| 06-May-2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 348,000 | 0 |
| 03-May-2024 | 6,300.00 | 6,400.00 | 6,250.00 | 6,300.00 | 955,100 | 0 |
| 02-May-2024 | 6,525.00 | 6,550.00 | 6,400.00 | 6,425.00 | 888,800 | 0 |
| 30-Apr-2024 | 6,350.00 | 6,500.00 | 6,350.00 | 6,500.00 | 795,900 | 0 |
| 29-Apr-2024 | 6,500.00 | 6,500.00 | 6,300.00 | 6,375.00 | 1,078,500 | 0 |
| 26-Apr-2024 | 6,575.00 | 6,575.00 | 6,375.00 | 6,475.00 | 1,016,800 | 0 |
| 25-Apr-2024 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 170,900 | 0 |
| 24-Apr-2024 | 6,600.00 | 6,675.00 | 6,550.00 | 6,600.00 | 668,900 | 0 |
| 23-Apr-2024 | 6,600.00 | 6,775.00 | 6,575.00 | 6,625.00 | 648,900 | 0 |
| 22-Apr-2024 | 6,525.00 | 6,650.00 | 6,525.00 | 6,600.00 | 375,900 | 0 |
| 19-Apr-2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 574,100 | 0 |
| 18-Apr-2024 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 508,300 | 0 |
| 17-Apr-2024 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 348,300 | 0 |
| 16-Apr-2024 | 6,950.00 | 6,950.00 | 6,775.00 | 6,800.00 | 1,073,000 | 0 |
| 05-Apr-2024 | 6,950.00 | 7,025.00 | 6,925.00 | 6,975.00 | 346,700 | 0 |
| 04-Apr-2024 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 1,285,500 | 0 |